Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.430 | 1.440 | 1.372 | 1.400 | 47,698 | -0.02(-1.41%) |
Apr 28, 2022 | 1.420 | 1.432 | 1.350 | 1.420 | 72,715 | +0.00(+0.00%) |
Apr 27, 2022 | 1.400 | 1.458 | 1.400 | 1.420 | 36,628 | +0.00(+0.00%) |
Apr 26, 2022 | 1.520 | 1.570 | 1.420 | 1.420 | 109,557 | -0.08(-5.33%) |
Apr 25, 2022 | 1.510 | 1.530 | 1.480 | 1.500 | 43,519 | -0.03(-1.96%) |
Apr 22, 2022 | 1.500 | 1.560 | 1.490 | 1.530 | 50,774 | +0.02(+1.32%) |
Apr 21, 2022 | 1.530 | 1.550 | 1.470 | 1.510 | 75,015 | -0.01(-0.66%) |
Apr 20, 2022 | 1.570 | 1.580 | 1.500 | 1.520 | 76,599 | -0.06(-3.80%) |
Apr 19, 2022 | 1.540 | 1.600 | 1.540 | 1.580 | 37,910 | +0.02(+1.28%) |
Apr 18, 2022 | 1.690 | 1.690 | 1.550 | 1.560 | 63,601 | -0.10(-6.02%) |
Apr 14, 2022 | 1.670 | 1.670 | 1.630 | 1.660 | 33,062 | +0.00(+0.00%) |
Apr 13, 2022 | 1.630 | 1.680 | 1.630 | 1.660 | 40,608 | +0.02(+1.22%) |
Apr 12, 2022 | 1.700 | 1.724 | 1.640 | 1.640 | 50,532 | -0.10(-5.75%) |
Apr 11, 2022 | 1.790 | 1.790 | 1.720 | 1.740 | 44,427 | -0.01(-0.57%) |
Apr 08, 2022 | 1.760 | 1.850 | 1.740 | 1.750 | 166,031 | +0.01(+0.57%) |
Apr 07, 2022 | 1.720 | 1.770 | 1.710 | 1.740 | 40,110 | +0.01(+0.58%) |
Apr 06, 2022 | 1.730 | 1.750 | 1.720 | 1.730 | 88,762 | -0.01(-0.57%) |
Apr 05, 2022 | 1.710 | 1.760 | 1.710 | 1.740 | 38,748 | +0.00(+0.00%) |
Apr 04, 2022 | 1.710 | 1.770 | 1.710 | 1.740 | 70,955 | +0.01(+0.58%) |
Apr 01, 2022 | 1.730 | 1.770 | 1.730 | 1.730 | 37,918 | +0.00(+0.00%) |
Mar 31, 2022 | 1.770 | 1.770 | 1.720 | 1.730 | 96,225 | -0.02(-1.14%) |
Mar 30, 2022 | 1.800 | 1.810 | 1.740 | 1.750 | 47,363 | -0.03(-1.69%) |
Mar 29, 2022 | 1.830 | 1.850 | 1.770 | 1.780 | 79,194 | -0.06(-3.26%) |
Mar 28, 2022 | 1.740 | 1.860 | 1.723 | 1.840 | 103,702 | +0.08(+4.55%) |
Mar 25, 2022 | 1.740 | 1.780 | 1.740 | 1.760 | 53,489 | -0.01(-0.56%) |
Mar 24, 2022 | 1.780 | 1.790 | 1.740 | 1.770 | 69,236 | +0.01(+0.57%) |
Mar 23, 2022 | 1.780 | 1.818 | 1.730 | 1.760 | 100,175 | -0.04(-2.22%) |
Mar 22, 2022 | 1.720 | 1.810 | 1.720 | 1.800 | 50,085 | +0.06(+3.45%) |
Mar 21, 2022 | 1.750 | 1.800 | 1.690 | 1.740 | 111,130 | +0.02(+1.16%) |
Mar 18, 2022 | 1.690 | 1.770 | 1.650 | 1.720 | 128,763 | +0.04(+2.38%) |
Mar 17, 2022 | 1.600 | 1.700 | 1.600 | 1.680 | 61,952 | +0.02(+1.20%) |
Mar 16, 2022 | 1.600 | 1.680 | 1.600 | 1.660 | 67,858 | +0.06(+3.75%) |
Mar 15, 2022 | 1.620 | 1.620 | 1.540 | 1.600 | 107,154 | +0.00(+0.00%) |
Mar 14, 2022 | 1.640 | 1.640 | 1.590 | 1.600 | 100,485 | -0.02(-1.23%) |
Mar 11, 2022 | 1.620 | 1.650 | 1.570 | 1.620 | 142,259 | -0.04(-2.41%) |
Mar 10, 2022 | 1.590 | 1.670 | 1.590 | 1.660 | 71,210 | +0.03(+1.84%) |
Mar 09, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 69,842 | +0.07(+4.49%) |
Mar 08, 2022 | 1.550 | 1.596 | 1.502 | 1.560 | 68,686 | +0.06(+4.00%) |
Mar 07, 2022 | 1.600 | 1.620 | 1.490 | 1.500 | 187,561 | -0.12(-7.41%) |
Mar 04, 2022 | 1.630 | 1.660 | 1.610 | 1.620 | 41,257 | -0.04(-2.41%) |
Mar 03, 2022 | 1.710 | 1.710 | 1.630 | 1.660 | 70,805 | -0.07(-4.05%) |
Mar 02, 2022 | 1.710 | 1.790 | 1.707 | 1.730 | 97,531 | +0.03(+1.76%) |
Mar 01, 2022 | 1.660 | 1.760 | 1.652 | 1.700 | 140,591 | +0.05(+3.03%) |
Feb 28, 2022 | 1.640 | 1.690 | 1.620 | 1.650 | 64,308 | +0.01(+0.61%) |
Feb 25, 2022 | 1.630 | 1.680 | 1.611 | 1.640 | 53,272 | +0.04(+2.50%) |
Feb 24, 2022 | 1.450 | 1.630 | 1.450 | 1.600 | 145,032 | +0.02(+1.27%) |
Feb 23, 2022 | 1.610 | 1.650 | 1.570 | 1.580 | 69,510 | -0.03(-1.86%) |
Feb 22, 2022 | 1.610 | 1.650 | 1.580 | 1.610 | 88,419 | -0.02(-1.23%) |
Feb 18, 2022 | 1.630 | 0 | +0.03(+1.87%) | |||
Feb 17, 2022 | 1.670 | 1.710 | 1.560 | 1.600 | 152,916 | -0.08(-4.76%) |
Feb 16, 2022 | 1.650 | 1.680 | 1.590 | 1.680 | 49,019 | +0.03(+1.82%) |
Feb 15, 2022 | 1.560 | 1.710 | 1.560 | 1.650 | 119,427 | +0.07(+4.43%) |
Feb 14, 2022 | 1.600 | 1.625 | 1.563 | 1.580 | 105,450 | -0.03(-1.86%) |
Feb 11, 2022 | 1.680 | 1.690 | 1.580 | 1.610 | 120,910 | -0.08(-4.73%) |
Feb 10, 2022 | 1.670 | 1.750 | 1.655 | 1.690 | 113,685 | +0.00(+0.00%) |
Feb 09, 2022 | 1.630 | 1.720 | 1.630 | 1.690 | 139,869 | +0.06(+3.68%) |
Feb 08, 2022 | 1.610 | 1.650 | 1.561 | 1.630 | 91,294 | +0.03(+1.87%) |
Feb 07, 2022 | 1.600 | 1.640 | 1.550 | 1.600 | 128,804 | +0.03(+1.91%) |
Feb 04, 2022 | 1.520 | 1.580 | 1.500 | 1.570 | 53,188 | +0.04(+2.61%) |
Feb 03, 2022 | 1.580 | 1.495 | 1.530 | 251,015 | -0.07(-4.38%) | |
Feb 02, 2022 | 1.630 | 1.630 | 1.570 | 1.600 | 104,924 | -0.04(-2.44%) |